TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
24 January 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----225.000.010.00-320407
-----230.000.010.00-50510
165.380.00-11235.000.010.00-50174
274.500.00-1515240.000.010.00-99349
259.85+5.35+2.10%11245.000.010.00-167725
-----250.000.01-0.02-66.67%2891,397
-----255.000.010.00-2061,224
-----260.000.02-0.01-33.33%78597
268.000.00-114265.000.01-0.01-50.00%335338
260.000.00-215270.000.02-0.01-33.33%1334
-----275.000.01-0.03-75.00%9281
224.93+4.67+2.12%17280.000.020.00-100132
256.000.00-28208285.000.03+0.01+50.00%58154
251.350.00--5290.000.03-0.02-40.00%110278
217.670.00-12295.000.04-0.01-20.00%100224
48.150.00--0297.500.050.00-160
209.00-15.45-6.88%613300.000.03-0.02-40.00%31904
-----302.500.02-0.01-33.33%1333,091
199.140.00-5050305.000.04-0.01-20.00%61,618
110.900.00-44307.500.05-0.10-66.67%177
190.950.00-17310.000.080.00-1298
197.75+127.10+179.90%10312.500.080.00-276
134.500.00-16315.000.04-0.02-33.33%72125
53.440.00--0317.500.04+0.03+300.00%1186
192.40+10.60+5.83%18320.000.07+0.02+40.00%3145
179.000.00-17322.500.100.00-257
96.000.00-2048325.000.04-0.03-42.86%394
173.500.00-111327.500.02-0.03-60.00%194
178.96+9.36+5.52%4323330.000.07-0.01-12.50%23496
174.560.00-116332.500.07-0.02-22.22%1111
168.910.00-126335.000.07+0.03+75.00%1158
42.000.00-20337.500.19-0.05-20.83%2138
181.500.00-139340.000.07+0.03+75.00%671,060
187.530.00-327342.500.050.00-565
192.810.00-154345.000.07+0.06+600.00%29153
193.500.00-120124347.500.050.00-6229
158.77-22.54-12.43%1105350.000.06-0.01-14.29%110400
74.700.00-1027352.500.140.00-1134
153.45+5.92+4.01%2651355.000.100.00-2172
70.400.00-18357.500.09-0.29-76.32%1202
153.83-15.85-9.34%1457360.000.06+0.04+200.00%47330
145.73+6.98+5.03%312362.500.070.00-473
137.440.00-1897365.000.05-0.02-28.57%6267
174.390.00-312367.500.22+0.21+2,100.00%6211
142.32+13.62+10.58%182370.000.07-0.01-12.50%120546
136.00-26.39-16.25%1641372.500.240.00-2112
130.97-28.83-18.04%154375.000.06-0.04-40.00%204373
131.98+80.49+156.32%724377.500.07+0.04+133.33%18298
129.65-19.44-13.04%21149380.000.10-0.02-16.67%178795
127.38+8.13+6.82%654382.500.22+0.07+46.67%10242
124.85+13.35+11.97%1663385.000.09-0.10-52.63%57531
122.03-1.47-1.19%778387.500.14-0.07-33.33%2201
116.61-1.61-1.36%4104390.000.20+0.09+81.82%2721,060
117.74+18.49+18.63%77392.500.15-0.08-34.78%3296
114.66+10.16+9.72%1457395.000.15-0.16-51.61%212333
111.20-3.75-3.26%521397.500.25+0.10+66.67%122139
109.95+1.95+1.81%85351400.000.130.00-9402,500
85.200.00-448402.500.20+0.02+11.11%43128
101.40-3.62-3.45%2129405.000.21+0.01+5.00%41217
105.77-17.97-14.52%425407.500.18-0.15-45.45%132163
100.10-8.60-7.91%22160410.000.17-0.04-19.05%1,3862,427
121.930.00-388412.500.20-0.11-35.48%23148
95.16-3.65-3.69%4238415.000.22-0.04-15.38%243754
95.80+2.35+2.51%1113417.500.260.00-125205
90.30+8.80+10.80%51423420.000.23-0.09-28.12%489990
86.85-0.40-0.46%10205422.500.24-0.09-27.27%100159
83.74-5.06-5.70%7235425.000.25-0.15-37.50%215628
84.89-12.55-12.88%393427.500.27-0.17-38.64%69258
79.03-4.97-5.92%30233430.000.37-0.12-24.49%4881,113
76.18+8.43+12.44%1274432.500.35-0.23-39.66%133204
74.65+10.20+15.83%3119435.000.37-0.25-40.32%3841,278
72.50-3.45-4.54%432437.500.55-0.27-32.93%50214
70.84-1.19-1.65%26262440.000.39-0.37-48.68%7111,369
66.80+4.58+7.36%857442.500.52-0.42-44.68%101229
65.20+5.74+9.65%50168445.000.52-0.45-46.39%339711
61.91+4.77+8.35%277447.500.67-0.44-39.64%174287
61.14-3.71-5.72%205381450.000.76-0.44-36.67%3,3504,102
58.42+1.36+2.38%8127452.500.91-0.49-35.00%270186
56.02-0.45-0.80%40227455.001.01-0.59-36.88%489595
53.60-4.55-7.82%321457.501.20-0.59-32.96%230129
51.40-3.45-6.29%499727460.001.25-0.70-35.90%1,3481,028
47.98-0.74-1.52%1464462.501.46-0.82-35.96%499296
46.50+0.18+0.39%25580465.001.67-0.83-33.20%7251,122
44.15-0.35-0.79%886467.502.01-0.72-26.37%5601,251
42.20-3.82-8.30%175566470.002.20-0.80-26.67%2,7533,117
39.32+3.72+10.45%19152472.502.50-0.95-27.54%673385
38.20-4.80-11.16%111401475.002.80-0.89-24.12%1,5401,043
35.80-1.69-4.51%47198477.503.25-1.00-23.53%363338
33.95-3.86-10.21%394637480.003.70-1.05-22.11%3,0982,373
31.77-4.17-11.60%81211482.504.16-1.13-21.36%813472
29.80-4.00-11.83%731292485.004.70-1.20-20.34%996568
27.98-3.67-11.60%71148487.505.36-1.14-17.54%316276
26.50-3.30-11.07%774303490.006.00-0.95-13.67%1,4081,499
24.35-4.15-14.56%92210492.506.78-1.02-13.08%660367
22.75-3.88-14.57%242630495.007.43-1.08-12.69%3,2041,022
21.25-4.60-17.79%3271,161497.508.20-1.15-12.30%2,704613
19.70-3.55-15.27%1,8973,578500.009.35-0.90-8.78%7,2493,464
18.09-3.97-18.00%445342502.5010.15-1.27-11.12%930394
16.80-3.55-17.44%2,385738505.0011.46-0.85-6.90%2,018521
15.55-3.55-18.59%1,893213507.5012.70-1.00-7.30%1,917198
14.00-3.77-21.22%8,2431,489510.0013.89-0.66-4.54%3,6682,212
12.95-3.70-22.22%2,923340512.5015.20-0.71-4.46%920652
11.90-3.45-22.48%3,4021,271515.0016.77-0.30-1.76%747891
11.05-3.20-22.46%2,004428517.5018.01-0.70-3.74%187359
9.97-3.28-24.75%9,4421,715520.0019.49-0.76-3.75%356672
9.20-2.95-24.28%816420522.5021.31-0.36-1.66%161355
8.30-3.10-27.19%1,8931,369525.0023.08-0.02-0.09%436649
7.65-2.85-27.14%656390527.5024.75+1.22+5.18%114195
6.85-2.75-28.65%5,0652,102530.0026.55+1.62+6.50%350747
6.05-2.80-31.64%312397532.5028.80+1.90+7.06%193166
5.60-2.58-31.54%1,1351,541535.0030.62+2.24+7.89%280347
5.10-2.38-31.82%821703537.5032.75+2.50+8.26%64128
4.57-2.29-33.38%3,2131,719540.0034.43+2.43+7.59%160394
4.10-2.21-35.02%340457542.5037.45+4.25+12.80%68105
3.80-1.99-34.37%1,2391,002545.0039.85+4.65+13.21%47363
3.43-2.02-37.06%554311547.5041.95+4.87+13.13%1526
3.05-1.65-35.11%7,2925,343550.0043.00+3.90+9.97%210237
2.82-1.74-38.16%436252552.5043.85+4.15+10.45%1012
2.55-1.58-38.26%860667555.0047.90+4.30+9.86%698
2.31-1.55-40.16%150103557.5052.40+9.75+22.86%494
2.08-1.42-40.57%1,8411,718560.0056.65+10.80+23.56%18114
1.96-1.29-39.69%2111,115562.5054.50+7.75+16.58%1095
1.75-1.30-42.62%515655565.0062.40+11.35+22.23%291
1.63-1.11-40.51%251147567.5055.85+5.40+10.70%813
1.50-1.02-40.48%1,6871,068570.0061.25+12.02+24.42%1571
1.36-1.13-45.38%447107572.5068.50+21.50+45.74%-15
1.27-0.91-41.74%9821,040575.0066.55+13.50+25.45%465
1.20-0.83-40.89%8765577.5072.35+20.55+39.67%222
1.08-0.82-43.16%1,0152,034580.0074.65+12.20+19.54%1722
1.03-0.70-40.46%13152582.5073.45+16.80+29.66%46
0.93-0.67-41.87%358741585.0075.45+19.60+35.09%328
0.87-0.73-45.63%9281587.5079.55+13.85+21.08%31
0.82-0.58-41.43%978963590.0081.20+6.20+8.27%6152
0.75-0.34-31.19%10866592.5089.30+19.30+27.57%411
0.74-0.58-43.94%297369595.0088.30+17.40+24.54%621
0.69-0.49-41.53%3963597.5090.25+16.15+21.79%-5
0.67-0.41-37.96%3,6384,619600.0092.00+8.10+9.65%627
0.62-0.34-35.42%326100602.5095.80+21.85+29.55%38
0.59-0.40-40.40%287503605.0093.10+16.60+21.70%142
0.55-0.41-42.71%1312607.5099.80+21.55+27.54%83
0.51-0.34-40.00%355820610.00100.30+21.40+27.12%83
0.49-0.24-32.88%3750612.50104.00+23.30+28.87%29
0.45-0.28-38.36%95505615.0090.850.00-23
0.41-0.34-45.33%14224617.50-----
0.42-0.24-36.36%131539620.0078.200.00--3
0.40-0.21-34.43%1701,066625.00115.85+21.35+22.59%16
0.36-0.23-38.98%255858630.00120.30+27.90+30.19%32
0.34-0.16-32.00%193368635.00126.35+7.05+5.91%17
0.30-0.17-36.17%71186640.00130.10+33.35+34.47%116
0.30-0.15-33.33%48257645.00136.40+6.35+4.88%16
0.27-0.14-34.15%7671,048650.00138.65+2.25+1.65%33
0.25-0.11-30.56%8237655.00156.55+35.00+28.79%22
0.24-0.10-29.41%106344660.00153.20+1.10+0.72%43
0.23-0.02-8.00%93329665.00152.750.00-55
0.20-0.06-23.08%27150670.00156.90+24.55+18.55%-4
0.20-0.05-20.00%9146675.00-----
0.17-0.08-32.00%133385680.00163.300.00-43
0.15-0.06-28.57%270685.00175.70-7.35-4.02%32
0.16-0.07-30.43%210707690.00181.05+25.00+16.02%11
0.11-0.05-31.25%146695.00185.50+15.00+8.80%12
0.16-0.03-15.79%5981,110700.00193.80+12.25+6.75%314
0.15-0.03-16.67%211705.00198.80+20.65+11.59%33
0.13-0.06-31.58%48185710.00203.80+20.90+11.43%24
0.10+0.07+233.33%65715.00-----
0.10-0.04-28.57%66267720.00220.250.00-11
0.10-0.02-16.67%68725.00-----
0.110.00-162215730.00213.550.00--2
0.09-0.17-65.38%74735.00-----
0.05-0.03-37.50%18176740.00-----
0.08-0.01-11.11%6953,021750.00215.750.00--0
0.04-0.24-85.71%-1760.00250.250.00-77
0.07+0.01+16.67%380250770.00-----
0.060.00-2116780.00270.250.00-77
0.04-0.01-20.00%376790.00-----
0.06+0.01+20.00%8441,287800.00-----
0.05+0.03+150.00%662810.00-----
0.03-0.01-25.00%273820.00-----
0.030.00-33830.00322.000.00-22
0.030.00-2929840.00332.000.00-33
0.020.00-141141850.00339.850.00-22
0.030.00-174253900.00-----
0.02-0.01-33.33%28627910.00-----
0.020.00-513920.00-----
0.02-0.03-60.00%201930.00420.250.00-11
0.020.00-1820950.00450.75+22.50+5.25%30
0.01-0.01-50.00%14124960.00450.300.00-20
0.03+0.01+50.00%1044970.00-----
0.01-0.04-80.00%4056980.00-----
0.02+0.01+100.00%1131,247990.00-----
0.010.00-1541,2241,000.00486.770.00-300
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more